Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 25.60
+0.10 (0.39%)
At close: Feb 20, 2026
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 175 |
| Feb 19, 2026 | 25.38 | 25.50 | 25.38 | 25.50 | 25.50 | -1.16% | 800 |
| Feb 18, 2026 | 26.04 | 26.04 | 25.60 | 25.80 | 25.80 | -0.77% | 313 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | - |
| Feb 16, 2026 | 26.20 | 26.20 | 25.98 | 25.98 | 25.98 | -1.14% | 538 |
| Feb 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.13% | - |
| Feb 12, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.53% | - |
| Feb 11, 2026 | 26.28 | 26.44 | 26.28 | 26.44 | 26.44 | -0.38% | 800 |
| Feb 10, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.84% | - |
| Feb 9, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.30% | - |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.90% | - |
| Feb 5, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.60% | - |
| Feb 4, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.15% | - |
| Feb 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.22% | - |
| Feb 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.61% | 200 |
| Jan 30, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.38% | - |
| Jan 29, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.31% | - |
| Jan 28, 2026 | 26.26 | 26.26 | 26.18 | 26.18 | 26.18 | 0.69% | 682 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.15% | - |
| Jan 26, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | 0.54% | 200 |
| Jan 23, 2026 | 25.88 | 25.88 | 25.82 | 25.82 | 25.82 | -1.75% | 50 |
| Jan 22, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 2.42% | - |
| Jan 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.31% | - |
| Jan 20, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.31% | - |
| Jan 19, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.46% | - |
| Jan 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% | - |
| Jan 15, 2026 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 1.25% | 101 |
| Jan 14, 2026 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 0.78% | 1 |
| Jan 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.16% | 220 |
| Jan 12, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - | - |
| Jan 9, 2026 | 25.72 | 25.72 | 25.52 | 25.52 | 25.52 | 0.71% | - |
| Jan 8, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.25% | - |
| Jan 7, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.71% | - |
| Jan 6, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.47% | - |
| Jan 5, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | -1.08% | 1,800 |
| Jan 2, 2026 | 25.78 | 25.88 | 25.78 | 25.88 | 25.88 | 0.94% | 223 |
| Dec 30, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | 25.64 | - | 195 |
| Dec 29, 2025 | 25.78 | 25.78 | 25.44 | 25.64 | 25.64 | 1.91% | 477 |
| Dec 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.21% | 2 |
| Dec 22, 2025 | 24.76 | 24.86 | 24.76 | 24.86 | 24.86 | -1.43% | 160 |
| Dec 19, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | - |
| Dec 18, 2025 | 24.80 | 25.08 | 24.80 | 25.08 | 25.08 | 1.70% | 850 |
| Dec 17, 2025 | 24.64 | 24.66 | 24.58 | 24.66 | 24.66 | 0.33% | 1,000 |
| Dec 16, 2025 | 24.52 | 24.58 | 24.52 | 24.58 | 24.58 | -0.41% | 10 |
| Dec 15, 2025 | 24.72 | 24.72 | 24.68 | 24.68 | 24.68 | 0.98% | 500 |
| Dec 12, 2025 | 24.42 | 24.60 | 24.42 | 24.44 | 24.44 | -0.24% | 400 |
| Dec 11, 2025 | 25.30 | 25.30 | 24.50 | 24.50 | 24.50 | -6.13% | 921 |
| Dec 10, 2025 | 26.12 | 26.12 | 26.10 | 26.10 | 26.10 | -0.91% | 500 |
| Dec 9, 2025 | 26.42 | 26.42 | 26.34 | 26.34 | 26.34 | -1.05% | 75 |
| Dec 8, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.55% | - |